Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust MLP and Energy Income Fund (NY: FEI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.420 6.420 6.190 6.310 415,800 -0.06(-0.94%)
May 28, 2020 6.360 6.420 6.270 6.370 126,583 +0.03(+0.47%)
May 27, 2020 6.250 6.390 6.140 6.340 109,543 +0.17(+2.76%)
May 26, 2020 6.270 6.370 6.160 6.170 312,483 +0.03(+0.49%)
May 22, 2020 6.150 6.160 5.980 6.140 343,400 +0.06(+0.99%)
May 21, 2020 6.110 6.140 5.930 6.080 178,051 -0.03(-0.49%)
May 20, 2020 6.090 6.340 6.060 6.110 319,518 +0.06(+0.99%)
May 19, 2020 5.980 6.090 5.935 6.050 326,249 +0.10(+1.68%)
May 18, 2020 6.000 6.000 5.860 5.950 309,521 +0.24(+4.20%)
May 15, 2020 5.640 5.710 5.500 5.710 151,700 +0.16(+2.88%)
May 14, 2020 5.400 5.560 5.220 5.550 211,762 +0.02(+0.36%)
May 13, 2020 5.710 5.737 5.460 5.530 226,786 -0.20(-3.49%)
May 12, 2020 5.880 5.887 5.700 5.730 296,116 -0.07(-1.21%)
May 11, 2020 5.870 5.870 5.710 5.800 270,755 -0.06(-1.02%)
May 08, 2020 5.840 5.925 5.700 5.860 240,600 +0.08(+1.38%)
May 07, 2020 5.660 5.960 5.660 5.780 326,775 +0.20(+3.58%)
May 06, 2020 5.760 5.840 5.560 5.580 303,559 -0.17(-2.96%)
May 05, 2020 5.870 6.020 5.750 5.750 392,280 +0.01(+0.17%)
May 04, 2020 5.590 5.750 5.500 5.740 248,983 -0.02(-0.35%)
May 01, 2020 5.980 6.010 5.704 5.760 416,900 -0.46(-7.40%)
Apr 30, 2020 6.360 6.460 6.140 6.220 527,225 -0.14(-2.20%)
Apr 29, 2020 6.000 6.410 6.000 6.360 354,469 +0.56(+9.66%)
Apr 28, 2020 5.770 5.990 5.580 5.800 437,724 +0.21(+3.76%)
Apr 27, 2020 5.600 5.670 5.440 5.590 326,868 -0.06(-1.06%)
Apr 24, 2020 5.540 5.690 5.445 5.650 428,400 +0.15(+2.73%)
Apr 23, 2020 5.380 5.575 5.350 5.500 442,849 +0.18(+3.38%)
Apr 22, 2020 5.150 5.460 5.060 5.320 506,077 +0.29(+5.77%)
Apr 21, 2020 4.960 5.090 4.750 5.030 855,438 -0.09(-1.76%)
Apr 20, 2020 5.000 5.520 4.900 5.120 452,182 -0.14(-2.66%)
Apr 17, 2020 5.240 5.350 5.110 5.260 406,600 +0.05(+0.96%)
Apr 16, 2020 5.390 5.472 5.180 5.210 319,254 -0.23(-4.23%)
Apr 15, 2020 5.470 5.490 5.160 5.440 523,441 -0.15(-2.68%)
Apr 14, 2020 5.100 5.590 5.100 5.590 589,228 +0.47(+9.18%)
Apr 13, 2020 5.100 5.260 4.910 5.120 481,619 +0.16(+3.23%)
Apr 09, 2020 4.970 5.310 4.860 4.960 825,400 +0.16(+3.33%)
Apr 08, 2020 4.600 4.810 4.600 4.800 481,447 +0.24(+5.26%)
Apr 07, 2020 4.580 4.770 4.510 4.560 1,346,592 +0.15(+3.40%)
Apr 06, 2020 4.340 4.570 4.210 4.410 712,428 +0.13(+3.04%)
Apr 03, 2020 4.530 4.620 4.000 4.280 762,700 -0.12(-2.73%)
Apr 02, 2020 4.320 4.900 4.230 4.400 564,195 +0.30(+7.32%)
Apr 01, 2020 4.090 4.290 4.020 4.100 803,702 -0.32(-7.24%)
Mar 31, 2020 4.610 4.640 4.270 4.420 786,383 -0.03(-0.67%)
Mar 30, 2020 4.400 4.620 4.100 4.450 427,837 -0.17(-3.68%)
Mar 27, 2020 4.560 4.710 4.370 4.620 323,500 -0.18(-3.75%)
Mar 26, 2020 4.590 5.070 4.480 4.800 628,383 +0.31(+6.90%)
Mar 25, 2020 3.990 4.650 3.910 4.490 460,271 +0.58(+14.83%)
Mar 24, 2020 3.860 4.050 3.700 3.910 638,804 +0.40(+11.40%)
Mar 23, 2020 3.800 3.861 3.450 3.510 618,350 -0.49(-12.20%)
Mar 20, 2020 3.850 4.670 3.850 3.998 566,400 +0.28(+7.47%)
Mar 19, 2020 2.820 3.840 2.440 3.720 738,837 +0.80(+27.40%)
Mar 18, 2020 4.190 4.350 2.440 2.920 1,165,236 -1.68(-36.52%)
Mar 17, 2020 4.710 4.790 4.420 4.600 873,005 -0.05(-1.08%)
Mar 16, 2020 5.100 5.210 4.620 4.650 692,976 -0.89(-16.06%)
Mar 13, 2020 5.380 5.640 5.230 5.540 448,300 +0.36(+6.95%)
Mar 12, 2020 6.310 6.310 5.010 5.180 1,274,497 -1.60(-23.60%)
Mar 11, 2020 7.350 7.350 6.550 6.780 732,023 -0.72(-9.60%)
Mar 10, 2020 8.020 8.140 6.620 7.500 826,549 +0.01(+0.13%)
Mar 09, 2020 8.000 8.355 7.330 7.490 744,620 -2.36(-23.96%)
Mar 06, 2020 9.950 9.960 9.670 9.850 360,100 -0.31(-3.05%)
Mar 05, 2020 10.39 10.44 10.12 10.16 209,906 -0.33(-3.15%)
Mar 04, 2020 10.56 10.59 10.42 10.49 167,067 +0.07(+0.67%)
Mar 03, 2020 10.39 10.61 10.13 10.42 284,577 +0.06(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.